HQH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.07	19.15	18.92	19.04	19.04	0.37%	123,841
Dec 4, 2025	18.73	19.07	18.73	18.97	18.97	0.69%	169,791
Dec 3, 2025	18.65	18.95	18.65	18.84	18.84	0.69%	207,446
Dec 2, 2025	18.99	19.24	18.70	18.71	18.71	-1.21%	191,575
Dec 1, 2025	19.51	19.51	18.94	18.94	18.94	-3.02%	199,657
Nov 28, 2025	19.65	19.65	19.43	19.53	19.53	0.21%	88,445
Nov 26, 2025	19.47	19.60	19.38	19.49	19.49	0.57%	230,487
Nov 25, 2025	19.25	19.41	19.14	19.38	19.38	1.31%	234,703
Nov 24, 2025	18.66	19.20	18.54	19.13	19.13	3.29%	368,601
Nov 21, 2025	18.04	18.60	17.88	18.52	18.52	-0.48%	156,595
Nov 20, 2025	18.91	19.18	18.56	18.61	18.04	-1.17%	195,074
Nov 19, 2025	18.83	19.00	18.75	18.83	18.25	-0.26%	188,073
Nov 18, 2025	18.94	18.99	18.65	18.88	18.30	-0.32%	234,367
Nov 17, 2025	18.79	19.12	18.75	18.94	18.36	1.18%	297,902
Nov 14, 2025	18.44	18.93	18.44	18.72	18.15	0.65%	294,020
Nov 13, 2025	18.71	18.95	18.60	18.60	18.03	-1.54%	177,622
Nov 12, 2025	18.70	18.90	18.70	18.89	18.31	1.72%	208,889
Nov 11, 2025	18.02	18.64	17.90	18.57	18.00	3.51%	180,082
Nov 10, 2025	17.78	18.08	17.75	17.94	17.39	1.01%	306,008
Nov 7, 2025	17.91	17.91	17.52	17.76	17.22	-0.89%	206,198
Nov 6, 2025	18.03	18.13	17.81	17.92	17.37	-0.94%	301,981
Nov 5, 2025	18.15	18.25	17.90	18.09	17.54	-0.77%	223,742
Nov 4, 2025	18.59	18.65	18.18	18.23	17.67	-3.03%	243,539
Nov 3, 2025	19.00	19.10	18.40	18.80	18.22	-4.52%	420,279
Oct 31, 2025	19.61	19.69	19.44	19.69	19.09	0.66%	152,954
Oct 30, 2025	19.27	19.58	19.22	19.56	18.96	0.93%	112,913
Oct 29, 2025	19.62	19.62	19.37	19.38	18.79	-1.12%	138,252
Oct 28, 2025	19.40	19.63	19.27	19.60	19.00	1.50%	155,380
Oct 27, 2025	19.04	19.34	19.04	19.31	18.72	1.69%	163,655
Oct 24, 2025	18.91	19.16	18.91	18.99	18.41	0.80%	209,102
Oct 23, 2025	18.78	18.88	18.68	18.84	18.26	0.21%	102,203
Oct 22, 2025	19.22	19.22	18.75	18.80	18.22	-2.19%	190,082
Oct 21, 2025	19.37	19.40	19.09	19.22	18.63	0.16%	160,460
Oct 20, 2025	18.98	19.25	18.98	19.19	18.60	1.16%	140,005
Oct 17, 2025	19.04	19.22	18.82	18.97	18.39	-0.32%	200,924
Oct 16, 2025	19.17	19.45	19.00	19.03	18.45	-0.16%	195,583
Oct 15, 2025	19.00	19.13	18.95	19.06	18.48	0.85%	208,460
Oct 14, 2025	18.87	18.98	18.70	18.90	18.32	0.16%	205,294
Oct 13, 2025	18.80	18.93	18.72	18.87	18.29	1.02%	155,919
Oct 10, 2025	18.96	18.96	18.52	18.68	18.11	-1.32%	335,349
Oct 9, 2025	18.93	19.18	18.82	18.93	18.35	0.75%	264,680
Oct 8, 2025	18.64	18.87	18.52	18.79	18.21	1.18%	181,738
Oct 7, 2025	18.44	18.57	18.32	18.57	18.00	1.09%	178,073
Oct 6, 2025	18.63	18.66	18.37	18.37	17.81	-1.40%	204,848
Oct 3, 2025	18.55	18.79	18.50	18.63	18.06	1.31%	172,519
Oct 2, 2025	18.58	18.58	18.25	18.39	17.83	-1.08%	196,475
Oct 1, 2025	18.46	18.65	18.40	18.59	18.02	0.70%	287,617
Sep 30, 2025	17.98	18.46	17.93	18.46	17.89	2.67%	241,844
Sep 29, 2025	17.80	17.98	17.68	17.98	17.43	1.18%	264,191
Sep 26, 2025	17.26	17.80	17.25	17.77	17.23	3.37%	284,694